Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.07	17.07	16.98	17.07	25,363	-0.01(-0.06%)
May 30, 2017	17.15	17.16	17.07	17.08	27,279	-0.07(-0.41%)
May 29, 2017	17.12	17.17	17.12	17.15	15,994	+0.03(+0.18%)
May 26, 2017	17.18	17.18	17.10	17.12	13,820	-0.11(-0.64%)
May 25, 2017	17.27	17.30	17.17	17.23	36,201	+0.01(+0.06%)
May 24, 2017	17.28	17.28	17.18	17.22	43,831	-0.06(-0.35%)
May 23, 2017	17.32	17.32	17.28	17.28	26,073	+0.05(+0.29%)
May 19, 2017	17.09	17.26	17.09	17.23	34,281	+0.16(+0.94%)
May 18, 2017	16.98	17.09	16.93	17.07	18,742	+0.05(+0.29%)
May 17, 2017	17.23	17.23	17.02	17.02	34,102	-0.27(-1.56%)
May 16, 2017	17.39	17.41	17.27	17.29	29,621	-0.07(-0.40%)
May 15, 2017	17.39	17.39	17.35	17.36	22,816	+0.05(+0.29%)
May 12, 2017	17.37	17.37	17.30	17.31	19,049	-0.04(-0.23%)
May 11, 2017	17.56	17.56	17.33	17.35	133,130	-0.36(-2.03%)
May 10, 2017	17.69	17.72	17.65	17.71	13,165	+0.05(+0.28%)
May 09, 2017	17.73	17.74	17.63	17.66	19,396	-0.09(-0.51%)
May 08, 2017	17.69	17.75	17.67	17.75	40,247	+0.09(+0.51%)
May 05, 2017	17.55	17.68	17.55	17.66	15,889	+0.11(+0.66%)
May 04, 2017	17.70	17.70	17.53	17.55	13,504	-0.15(-0.88%)
May 03, 2017	17.75	17.78	17.67	17.70	17,401	-0.06(-0.34%)
May 02, 2017	17.69	17.78	17.67	17.76	27,128	+0.10(+0.57%)
May 01, 2017	17.66	17.69	17.65	17.66	24,749	+0.11(+0.63%)
Apr 28, 2017	17.52	17.58	17.50	17.55	8,935	+0.05(+0.29%)
Apr 27, 2017	17.61	17.61	17.45	17.50	36,108	-0.12(-0.68%)
Apr 26, 2017	17.72	17.72	17.62	17.62	24,637	-0.09(-0.51%)
Apr 25, 2017	17.65	17.75	17.65	17.71	26,762	+0.03(+0.17%)
Apr 24, 2017	17.64	17.70	17.64	17.68	28,212	+0.13(+0.74%)
Apr 21, 2017	17.54	17.60	17.53	17.55	16,936	+0.01(+0.06%)
Apr 20, 2017	17.52	17.59	17.52	17.54	13,004	+0.04(+0.23%)
Apr 19, 2017	17.58	17.60	17.49	17.50	33,771	-0.02(-0.11%)
Apr 18, 2017	17.57	17.58	17.47	17.52	17,188	-0.07(-0.40%)
Apr 17, 2017	17.47	17.59	17.47	17.59	60,940	+0.13(+0.74%)
Apr 13, 2017	17.60	17.60	17.45	17.46	33,623	-0.16(-0.91%)
Apr 12, 2017	17.66	17.66	17.61	17.62	46,821	-0.03(-0.17%)
Apr 11, 2017	17.67	17.67	17.56	17.65	40,078	-0.02(-0.11%)
Apr 10, 2017	17.62	17.70	17.61	17.67	135,889	+0.07(+0.40%)
Apr 07, 2017	17.59	17.63	17.54	17.60	14,027	+0.01(+0.06%)
Apr 06, 2017	17.52	17.62	17.52	17.59	47,904	+0.09(+0.49%)
Apr 05, 2017	17.62	17.62	17.50	17.50	29,834	-0.05(-0.31%)
Apr 04, 2017	17.45	17.56	17.45	17.56	42,469	+0.05(+0.29%)
Apr 03, 2017	17.55	17.55	17.42	17.51	24,933	-0.01(-0.06%)
Mar 31, 2017	17.53	17.54	17.50	17.52	20,958	-0.01(-0.06%)
Mar 30, 2017	17.57	17.60	17.50	17.53	21,888	-0.04(-0.23%)
Mar 29, 2017	17.54	17.58	17.52	17.57	22,015	+0.03(+0.17%)
Mar 28, 2017	17.45	17.55	17.45	17.54	20,717	+0.04(+0.23%)
Mar 27, 2017	17.40	17.50	17.32	17.50	30,014	+0.05(+0.29%)
Mar 24, 2017	17.49	17.52	17.44	17.45	20,962	+0.02(+0.14%)
Mar 23, 2017	17.32	17.48	17.30	17.43	78,864	+0.14(+0.78%)
Mar 22, 2017	17.20	17.29	17.18	17.29	35,771	+0.01(+0.06%)
Mar 21, 2017	17.41	17.45	17.24	17.28	76,260	-0.12(-0.69%)
Mar 20, 2017	17.48	17.49	17.37	17.40	39,601	-0.09(-0.51%)
Mar 17, 2017	17.57	17.60	17.49	17.49	35,929	-0.06(-0.34%)
Mar 16, 2017	17.55	17.59	17.55	17.55	13,499	+0.05(+0.29%)
Mar 15, 2017	17.45	17.53	17.45	17.50	15,989	+0.06(+0.34%)
Mar 14, 2017	17.53	17.53	17.42	17.44	47,943	-0.12(-0.68%)
Mar 13, 2017	17.55	17.59	17.54	17.56	45,710	+0.03(+0.17%)
Mar 10, 2017	17.48	17.53	17.46	17.53	50,543	+0.08(+0.46%)
Mar 09, 2017	17.45	17.51	17.40	17.45	41,800	-0.01(-0.06%)
Mar 08, 2017	17.57	17.60	17.46	17.46	13,135	-0.08(-0.46%)
Mar 07, 2017	17.52	17.57	17.52	17.54	37,069	+0.01(+0.06%)
Mar 06, 2017	17.48	17.54	17.40	17.53	37,141	+0.03(+0.17%)
Mar 03, 2017	17.50	17.51	17.49	17.50	19,357	+0.01(+0.06%)
Mar 02, 2017	17.48	17.53	17.46	17.49	38,787	+0.03(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.